1. HOME >
  2. 株価時系列 >
  3. 7707 >
  4. 2020年

7707 プレシジョン・システム・サイエンス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30946983929960881,500960
2020-12-29920969920953673,500953
2020-12-289519669149341,136,600934
2020-12-25980994950951687,200951
2020-12-249751,005964990720,800990
2020-12-23954990950978943,200978
2020-12-221,0201,0219459481,359,100948
2020-12-211,0501,0641,0221,022538,9001,022
2020-12-181,0401,0611,0241,040656,5001,040
2020-12-171,0201,0421,0131,030504,5001,030
2020-12-161,0531,0641,0101,021632,0001,021
2020-12-151,0511,0751,0421,054465,3001,054
2020-12-141,0781,0801,0521,063489,6001,063
2020-12-111,0481,0741,0331,066704,4001,066
2020-12-101,0401,0691,0231,026657,5001,026
2020-12-091,0711,1031,0411,050755,0001,050
2020-12-081,0321,0791,0291,071709,0001,071
2020-12-071,0961,0981,0211,0501,353,6001,050
2020-12-041,1161,1301,0811,1021,167,9001,102
2020-12-031,1751,1781,1111,1261,140,2001,126
2020-12-021,1601,1821,1401,175664,0001,175
2020-12-011,1901,2121,1581,168780,5001,168
2020-11-301,1921,2301,1821,186866,9001,186
2020-11-271,1601,2171,1571,208980,2001,208
2020-11-261,1961,2251,1531,1731,019,4001,173
2020-11-251,2091,2381,1671,1671,351,1001,167
2020-11-241,2581,2601,2091,2231,563,9001,223
2020-11-201,1861,2991,1701,2703,088,5001,270
2020-11-191,1631,2001,1251,1921,756,1001,192
2020-11-181,1751,2121,1131,1492,200,6001,149
2020-11-171,2901,3001,1681,1752,682,1001,175
2020-11-161,4701,4881,2891,3169,211,0001,316
2020-11-131,1521,4471,1501,44010,290,8001,440
2020-11-121,1301,1751,1191,147993,6001,147
2020-11-111,0681,1291,0651,128827,5001,128
2020-11-101,1701,1801,0801,0801,572,8001,080
2020-11-091,1901,2461,1831,230970,0001,230
2020-11-061,1971,1991,1491,182825,6001,182
2020-11-051,1551,1961,1451,177715,8001,177
2020-11-041,1201,1751,1171,1661,020,9001,166
2020-11-021,0981,1111,0641,088593,0001,088
2020-10-301,1441,1591,0751,0871,154,8001,087
2020-10-291,1231,1711,1131,162790,6001,162
2020-10-281,1981,2631,1371,1431,774,6001,143
2020-10-271,1821,2091,1401,2041,049,0001,204
2020-10-261,2131,2351,1821,1821,385,0001,182
2020-10-231,1561,2001,1311,1941,054,6001,194
2020-10-221,1921,2021,1531,158875,9001,158
2020-10-211,2601,2651,2101,212629,7001,212
2020-10-201,2251,2731,2121,224671,4001,224
2020-10-191,1811,2531,1671,2441,339,7001,244
2020-10-161,2751,2941,2201,2481,233,6001,248
2020-10-151,3471,3511,2881,2901,159,9001,290
2020-10-141,3761,3851,3401,353788,6001,353
2020-10-131,3931,4231,3581,3841,490,9001,384
2020-10-121,3621,3951,3481,357700,7001,357
2020-10-091,3541,3911,3361,373882,3001,373
2020-10-081,3561,3871,3351,354936,6001,354
2020-10-071,3731,4041,3311,355957,5001,355
2020-10-061,3731,3901,3341,385856,1001,385
2020-10-051,3811,4101,3481,373912,6001,373
2020-10-021,3551,4081,3291,3651,075,5001,365
2020-09-301,4101,4201,3381,3381,086,4001,338
2020-09-291,3571,4471,3571,4101,269,7001,410
2020-09-281,3051,4111,3001,3661,950,5001,366
2020-09-251,4311,4531,3551,3551,490,9001,355
2020-09-241,4531,5021,3981,4481,708,4001,448
2020-09-231,5201,5251,4721,4731,065,7001,473
2020-09-181,5391,5581,5061,5241,080,5001,524
2020-09-171,5171,5671,5001,5551,088,1001,555
2020-09-161,5391,5521,5061,517926,0001,517
2020-09-151,5301,5581,5131,537859,6001,537
2020-09-141,5801,5821,5221,5221,171,1001,522
2020-09-111,6001,6291,5561,5991,622,1001,599
2020-09-101,5501,5921,5151,5601,039,1001,560
2020-09-091,5351,6021,5271,527981,6001,527
2020-09-081,6101,6141,5391,5711,275,0001,571
2020-09-071,5151,6141,4911,5821,911,2001,582
2020-09-041,4961,5791,4881,5191,476,5001,519
2020-09-031,5281,6231,5001,5583,246,2001,558
2020-09-021,5431,5821,5041,5252,238,8001,525
2020-09-011,6201,6361,5011,5353,505,6001,535
2020-08-311,6991,7861,5801,6007,170,5001,600
2020-08-282,0652,1461,7501,9734,111,0001,973
2020-08-272,0892,1051,9952,0151,487,2002,015
2020-08-261,9902,1321,9682,0952,089,3002,095
2020-08-252,0862,0871,9892,0101,702,7002,010
2020-08-242,1212,1422,0922,0931,149,8002,093
2020-08-212,0472,1212,0242,1051,530,5002,105
2020-08-202,1272,1372,0222,0431,804,8002,043
2020-08-192,1932,1942,1002,1172,702,0002,117
2020-08-182,0302,1912,0152,1006,027,7002,100
2020-08-171,9892,0241,9241,9722,185,5001,972
2020-08-142,0142,0981,9642,0123,950,5002,012
2020-08-131,9192,0281,8572,0103,165,8002,010
2020-08-121,8801,9641,8601,9012,474,9001,901
2020-08-112,0002,0481,8891,8993,959,1001,899
2020-08-071,9001,9791,8501,9335,688,0001,933
2020-08-061,9302,0281,8241,8297,012,5001,829
2020-08-052,1622,2001,9802,0087,447,3002,008
2020-08-042,5662,6651,9972,12120,188,9002,121
2020-08-032,0562,3662,0252,36612,041,9002,366
2020-07-311,7002,0171,6531,96618,387,1001,966
2020-07-301,4651,6851,4371,63615,589,5001,636
2020-07-291,4551,4801,3871,4654,636,7001,465
2020-07-281,5711,6091,4011,4257,286,7001,425
2020-07-271,6181,7391,5441,57816,855,1001,578
2020-07-221,3921,5801,3721,5787,623,1001,578
2020-07-211,3811,4551,3561,4124,867,5001,412
2020-07-201,3991,4331,3341,3936,573,8001,393
2020-07-171,4201,4231,2821,3268,373,4001,326
2020-07-161,3621,4561,3251,4516,810,7001,451
2020-07-151,4951,5131,3621,3715,262,4001,371
2020-07-141,4301,5241,4261,4954,441,5001,495
2020-07-131,4811,5111,4161,4574,691,9001,457
2020-07-101,6271,6951,4981,52112,260,6001,521
2020-07-091,4961,6401,4101,55311,293,4001,553
2020-07-081,7001,7101,4901,4928,090,3001,492
2020-07-071,5911,6691,4331,65114,238,7001,651
2020-07-061,8811,8951,6421,6546,621,1001,654
2020-07-031,8222,0791,7801,9097,390,2001,909
2020-07-022,0302,0761,7491,9029,936,1001,902
2020-07-012,4522,4952,1302,1803,999,1002,180
2020-06-302,5802,5802,3602,4671,464,0002,467
2020-06-292,6522,6652,4392,4442,048,5002,444
2020-06-262,5112,6192,4532,4751,306,0002,475
2020-06-252,4002,5422,3702,4861,247,9002,486
2020-06-242,4002,6462,3502,4561,863,2002,456
2020-06-232,7052,7282,3032,5294,824,0002,529
2020-06-222,8322,8702,7602,8032,213,9002,803
2020-06-192,8352,9902,8142,9482,381,3002,948
2020-06-182,9102,9142,8002,8341,585,2002,834
2020-06-172,7632,9602,7212,9342,703,1002,934
2020-06-162,9683,0052,6412,7644,003,8002,764
2020-06-153,0953,1502,6612,8213,902,4002,821
2020-06-122,6002,9982,5282,9004,948,7002,900
2020-06-112,8502,8772,6502,6802,974,0002,680
2020-06-102,7012,9642,6812,8165,737,2002,816
2020-06-092,8003,0152,6102,9018,321,1002,901
2020-06-082,2082,6002,1652,5156,199,5002,515
2020-06-052,0862,2582,0192,2085,463,1002,208
2020-06-041,8581,8891,7981,8842,041,2001,884
2020-06-031,8601,9201,7701,8303,491,4001,830
2020-06-021,6941,8101,6671,7664,708,1001,766
2020-06-011,5671,7771,5211,71310,331,0001,713
2020-05-291,5261,6471,5161,6472,173,3001,647
2020-05-281,2951,3561,2631,3471,903,4001,347
2020-05-271,3501,3901,2771,3274,036,0001,327
2020-05-261,1401,3861,1081,2885,623,7001,288
2020-05-251,1541,1841,1211,1231,125,6001,123
2020-05-221,1411,1631,1061,143814,0001,143
2020-05-211,0901,1661,0551,1641,916,3001,164
2020-05-201,1461,1641,1061,1181,004,4001,118
2020-05-191,1991,2271,1411,1752,276,8001,175
2020-05-181,1301,2071,0931,1763,372,4001,176
2020-05-151,0071,2191,0051,1518,399,0001,151
2020-05-141,1391,1641,0111,0374,035,7001,037
2020-05-131,2551,2801,1461,1726,083,4001,172
2020-05-121,1221,3281,1201,19913,119,7001,199
2020-05-111,3671,3799621,09210,993,2001,092
2020-05-081,0971,0971,0731,0971,555,7001,097
2020-05-079179479109472,528,100947
2020-05-018548657937974,224,300797
2020-04-307719107608848,188,900884
2020-04-287407917337604,234,400760
2020-04-277307547267541,667,700754
2020-04-24657663642654822,600654
2020-04-236516806466551,346,900655
2020-04-226436606086531,694,800653
2020-04-216746946386632,144,500663
2020-04-206236946116843,765,400684
2020-04-175726575686334,012,100633
2020-04-165725825485631,010,200563
2020-04-155345855315621,707,100562
2020-04-145275465175391,735,600539
2020-04-134985284855021,393,900502
2020-04-10482490463486903,500486
2020-04-094584904564801,093,000480
2020-04-084464714374611,129,700461
2020-04-074254534164501,045,000450
2020-04-06400414390414450,200414
2020-04-03410415397401414,500401
2020-04-02405420396410568,400410
2020-04-01427431402405748,300405
2020-03-31448455420428816,600428
2020-03-304364654364491,140,800449
2020-03-274224474154421,145,700442
2020-03-264124524094181,659,600418
2020-03-25429432411416757,300416
2020-03-24424431411418762,800418
2020-03-23416429405416558,500416
2020-03-19423435413416821,500416
2020-03-184284484104151,881,900415
2020-03-174014523974313,952,300431
2020-03-164544974064176,756,400417
2020-03-133553903303901,952,900390
2020-03-124314574004003,198,900400
2020-03-114654744314313,459,300431
2020-03-104054853874836,488,800483
2020-03-094324344024051,638,000405
2020-03-064944994344482,706,700448
2020-03-055025114804953,046,400495
2020-03-044795254765124,899,600512
2020-03-034724944324785,968,000478
2020-03-024204804204802,778,800480
2020-02-284434454004001,593,200400
2020-02-275055124624641,723,900464
2020-02-265936125105145,547,600514
2020-02-255116014975736,377,400573
2020-02-21484506475501707,800501
2020-02-205345424804891,540,000489
2020-02-195455545145481,233,300548
2020-02-185585845175364,136,700536
2020-02-174805504555412,829,800541
2020-02-14457488455479961,300479
2020-02-13466470447450364,600450
2020-02-12450470448461365,300461
2020-02-10479483444450649,700450
2020-02-074554784344631,468,900463
2020-02-06445454434439467,200439
2020-02-05448450432434541,400434
2020-02-044664744374571,257,800457
2020-02-034715044534773,493,100477
2020-01-314294704114704,032,500470
2020-01-30411419388390472,600390
2020-01-293964603964101,676,900410
2020-01-28421425396398411,600398
2020-01-27398433398429812,600429
2020-01-24393410390403166,000403
2020-01-23410410394397187,300397
2020-01-22394417390415459,200415
2020-01-2138539738539394,700393
2020-01-2039039638839054,700390
2020-01-1738439038438740,500387
2020-01-1639039138338490,700384
2020-01-15385395385392107,400392
2020-01-14377391377386143,400386
2020-01-10369383368378149,700378
2020-01-09360368356365102,000365
2020-01-08366366344350330,500350
2020-01-0736437136436977,400369
2020-01-06370372363365136,700365

分割・併合履歴 ： [2013-12-26]1株→200株 [2010-06-28]1株→2株 [2001-12-25]1株→4株